Hoist Finance AB (publ) (HOFI) Price History
Daily open, high, low, close and volume for Hoist Finance AB (publ) (HOFI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 193.90 | SEK 194.40 | SEK 191.90 | SEK 193.40 | 79,261 |
| 2026-10-08 | SEK 188.50 | SEK 192.90 | SEK 186.10 | SEK 192.90 | 137,105 |
| 2026-10-07 | SEK 195.60 | SEK 196.10 | SEK 188.50 | SEK 190.10 | 135,939 |
| 2026-10-06 | SEK 202.60 | SEK 203.40 | SEK 196.10 | SEK 196.10 | 148,177 |
| 2026-10-05 | SEK 203.00 | SEK 205.60 | SEK 196.20 | SEK 200.80 | 237,682 |
| 2026-10-02 | SEK 202.60 | SEK 202.60 | SEK 194.40 | SEK 198.50 | 242,147 |
| 2026-10-01 | SEK 207.00 | SEK 207.00 | SEK 200.80 | SEK 201.80 | 118,575 |
| 2026-09-30 | SEK 206.20 | SEK 208.80 | SEK 205.80 | SEK 208.00 | 497,295 |
| 2026-09-29 | SEK 206.20 | SEK 208.60 | SEK 205.40 | SEK 206.20 | 79,723 |
| 2026-09-28 | SEK 205.80 | SEK 209.00 | SEK 205.00 | SEK 206.60 | 92,262 |
| 2026-09-25 | SEK 206.20 | SEK 210.60 | SEK 205.80 | SEK 205.80 | 207,997 |
| 2026-09-24 | SEK 206.80 | SEK 207.40 | SEK 205.00 | SEK 205.20 | 45,453 |
| 2026-09-23 | SEK 211.00 | SEK 212.20 | SEK 207.40 | SEK 207.60 | 72,981 |
| 2026-09-22 | SEK 207.00 | SEK 211.80 | SEK 205.00 | SEK 209.80 | 184,433 |
| 2026-09-21 | SEK 205.60 | SEK 208.40 | SEK 205.40 | SEK 205.80 | 182,530 |
| 2026-09-18 | SEK 206.40 | SEK 206.40 | SEK 201.40 | SEK 203.00 | 161,590 |
| 2026-09-17 | SEK 204.60 | SEK 207.60 | SEK 203.40 | SEK 206.20 | 58,829 |
| 2026-09-16 | SEK 204.40 | SEK 206.00 | SEK 200.60 | SEK 204.00 | 122,213 |
| 2026-09-15 | SEK 200.00 | SEK 206.80 | SEK 199.10 | SEK 203.60 | 107,379 |
| 2026-09-14 | SEK 201.60 | SEK 207.60 | SEK 200.40 | SEK 202.00 | 76,412 |
| 2026-09-11 | SEK 203.20 | SEK 203.20 | SEK 200.00 | SEK 202.60 | 159,172 |
| 2026-09-10 | SEK 206.00 | SEK 206.60 | SEK 202.00 | SEK 202.20 | 85,431 |
| 2026-09-09 | SEK 206.20 | SEK 209.00 | SEK 203.00 | SEK 205.20 | 167,777 |
| 2026-09-08 | SEK 206.20 | SEK 206.20 | SEK 202.00 | SEK 203.80 | 133,114 |
| 2026-09-07 | SEK 210.40 | SEK 210.40 | SEK 206.00 | SEK 206.20 | 155,418 |
| 2026-09-04 | SEK 213.00 | SEK 215.40 | SEK 209.20 | SEK 210.40 | 106,083 |
| 2026-09-03 | SEK 212.00 | SEK 213.40 | SEK 210.00 | SEK 212.20 | 179,638 |
| 2026-09-02 | SEK 212.20 | SEK 212.60 | SEK 207.00 | SEK 212.00 | 110,055 |
| 2026-09-01 | SEK 219.00 | SEK 219.00 | SEK 211.20 | SEK 212.80 | 122,537 |
| 2026-08-31 | SEK 216.40 | SEK 222.00 | SEK 215.00 | SEK 219.00 | 424,065 |
| 2026-08-28 | SEK 215.40 | SEK 217.60 | SEK 215.00 | SEK 216.40 | 56,044 |
| 2026-08-27 | SEK 219.60 | SEK 220.40 | SEK 215.00 | SEK 215.60 | 64,914 |
| 2026-08-26 | SEK 221.40 | SEK 222.80 | SEK 218.80 | SEK 219.00 | 115,905 |
| 2026-08-25 | SEK 216.00 | SEK 220.00 | SEK 215.80 | SEK 219.20 | 371,280 |
| 2026-08-24 | SEK 211.20 | SEK 216.20 | SEK 210.20 | SEK 216.20 | 383,098 |
| 2026-08-21 | SEK 209.80 | SEK 213.00 | SEK 208.00 | SEK 211.20 | 73,695 |
| 2026-08-20 | SEK 213.20 | SEK 215.00 | SEK 209.20 | SEK 209.80 | 83,604 |
| 2026-08-19 | SEK 214.80 | SEK 216.00 | SEK 211.20 | SEK 212.20 | 82,878 |
| 2026-08-18 | SEK 220.00 | SEK 220.00 | SEK 214.40 | SEK 215.40 | 79,943 |
| 2026-08-17 | SEK 219.20 | SEK 221.20 | SEK 217.60 | SEK 220.00 | 72,785 |
| 2026-08-14 | SEK 220.00 | SEK 220.40 | SEK 216.00 | SEK 219.20 | 118,118 |
| 2026-08-13 | SEK 221.60 | SEK 223.80 | SEK 217.80 | SEK 219.40 | 111,743 |
| 2026-08-12 | SEK 219.00 | SEK 222.00 | SEK 217.80 | SEK 221.60 | 90,940 |
| 2026-08-11 | SEK 215.20 | SEK 219.80 | SEK 214.40 | SEK 218.80 | 75,268 |
| 2026-08-10 | SEK 214.40 | SEK 216.00 | SEK 212.00 | SEK 214.80 | 73,424 |
| 2026-08-07 | SEK 216.20 | SEK 216.60 | SEK 212.60 | SEK 214.40 | 124,420 |
| 2026-08-06 | SEK 217.80 | SEK 217.80 | SEK 214.80 | SEK 216.20 | 140,469 |
| 2026-08-05 | SEK 221.00 | SEK 222.20 | SEK 217.00 | SEK 217.60 | 121,162 |
| 2026-08-04 | SEK 216.00 | SEK 220.40 | SEK 215.20 | SEK 219.20 | 197,505 |
| 2026-08-03 | SEK 216.20 | SEK 217.40 | SEK 214.40 | SEK 215.60 | 201,420 |
| 2026-07-31 | SEK 217.60 | SEK 218.40 | SEK 213.80 | SEK 216.00 | 86,483 |
| 2026-07-30 | SEK 217.20 | SEK 217.40 | SEK 211.40 | SEK 216.00 | 98,491 |
| 2026-07-29 | SEK 216.20 | SEK 217.20 | SEK 213.20 | SEK 215.80 | 121,664 |
| 2026-07-28 | SEK 213.40 | SEK 216.20 | SEK 208.40 | SEK 216.20 | 125,651 |
| 2026-07-27 | SEK 207.00 | SEK 217.60 | SEK 207.00 | SEK 212.40 | 308,038 |
| 2026-07-24 | SEK 195.00 | SEK 207.80 | SEK 193.00 | SEK 207.60 | 791,819 |
| 2026-07-23 | SEK 176.30 | SEK 176.70 | SEK 171.30 | SEK 173.60 | 120,578 |
| 2026-07-22 | SEK 177.70 | SEK 178.70 | SEK 174.60 | SEK 175.80 | 74,519 |
| 2026-07-21 | SEK 172.00 | SEK 179.00 | SEK 172.00 | SEK 177.40 | 60,088 |
| 2026-07-20 | SEK 174.40 | SEK 175.80 | SEK 172.50 | SEK 173.00 | 64,314 |
| 2026-07-17 | SEK 173.90 | SEK 175.90 | SEK 170.60 | SEK 174.70 | 86,292 |
| 2026-07-16 | SEK 178.10 | SEK 178.60 | SEK 171.20 | SEK 174.00 | 82,891 |
| 2026-07-15 | SEK 180.00 | SEK 180.00 | SEK 176.20 | SEK 178.00 | 65,191 |
| 2026-07-14 | SEK 182.90 | SEK 183.00 | SEK 176.70 | SEK 180.20 | 77,045 |
| 2026-07-13 | SEK 183.40 | SEK 184.20 | SEK 181.50 | SEK 182.80 | 73,610 |
| 2026-07-10 | SEK 182.90 | SEK 186.30 | SEK 181.80 | SEK 183.90 | 101,710 |
| 2026-07-09 | SEK 178.20 | SEK 185.80 | SEK 177.30 | SEK 182.90 | 93,165 |
| 2026-07-08 | SEK 179.50 | SEK 179.90 | SEK 173.60 | SEK 176.10 | 83,665 |
| 2026-07-07 | SEK 183.60 | SEK 184.70 | SEK 180.20 | SEK 181.20 | 81,654 |
| 2026-07-06 | SEK 180.10 | SEK 184.40 | SEK 177.70 | SEK 184.40 | 107,633 |
| 2026-07-03 | SEK 180.30 | SEK 181.60 | SEK 177.10 | SEK 179.00 | 53,302 |
| 2026-07-02 | SEK 180.30 | SEK 182.70 | SEK 179.30 | SEK 180.00 | 152,945 |
| 2026-07-01 | SEK 179.20 | SEK 181.00 | SEK 177.40 | SEK 181.00 | 67,120 |
| 2026-06-30 | SEK 181.70 | SEK 181.70 | SEK 174.30 | SEK 178.70 | 79,840 |
| 2026-06-29 | SEK 176.80 | SEK 181.80 | SEK 176.70 | SEK 177.40 | 92,559 |
| 2026-06-26 | SEK 175.40 | SEK 177.20 | SEK 173.20 | SEK 176.00 | 98,309 |
| 2026-06-25 | SEK 171.90 | SEK 175.50 | SEK 171.40 | SEK 175.10 | 190,216 |
| 2026-06-24 | SEK 168.80 | SEK 169.50 | SEK 165.90 | SEK 169.50 | 291,916 |
| 2026-06-23 | SEK 167.20 | SEK 170.10 | SEK 164.00 | SEK 168.80 | 95,595 |
| 2026-06-22 | SEK 165.30 | SEK 168.00 | SEK 164.60 | SEK 167.90 | 60,757 |
| 2026-06-18 | SEK 164.60 | SEK 164.80 | SEK 160.60 | SEK 164.80 | 103,563 |
| 2026-06-17 | SEK 167.50 | SEK 167.50 | SEK 160.30 | SEK 164.60 | 112,127 |
| 2026-06-16 | SEK 169.10 | SEK 169.90 | SEK 165.50 | SEK 168.00 | 98,269 |
| 2026-06-15 | SEK 168.60 | SEK 171.50 | SEK 165.40 | SEK 168.20 | 76,701 |
| 2026-06-12 | SEK 163.90 | SEK 168.70 | SEK 163.90 | SEK 168.70 | 196,285 |
| 2026-06-11 | SEK 162.40 | SEK 162.40 | SEK 159.10 | SEK 160.70 | 44,218 |
| 2026-06-10 | SEK 154.90 | SEK 162.00 | SEK 154.90 | SEK 160.10 | 97,194 |
| 2026-06-09 | SEK 162.60 | SEK 162.60 | SEK 154.30 | SEK 154.30 | 138,497 |
| 2026-06-08 | SEK 162.60 | SEK 169.60 | SEK 162.00 | SEK 162.60 | 130,377 |
| 2026-06-05 | SEK 165.90 | SEK 166.60 | SEK 163.70 | SEK 163.90 | 54,599 |
| 2026-06-04 | SEK 161.20 | SEK 166.50 | SEK 161.00 | SEK 164.80 | 66,808 |
| 2026-06-03 | SEK 166.00 | SEK 166.00 | SEK 160.80 | SEK 161.40 | 102,346 |
| 2026-06-02 | SEK 169.80 | SEK 172.80 | SEK 166.70 | SEK 166.70 | 136,666 |
| 2026-06-01 | SEK 172.90 | SEK 173.10 | SEK 166.90 | SEK 167.90 | 102,644 |
| 2026-05-29 | SEK 171.40 | SEK 175.50 | SEK 171.30 | SEK 173.80 | 231,428 |
| 2026-05-28 | SEK 171.70 | SEK 173.00 | SEK 167.80 | SEK 170.80 | 100,868 |
| 2026-05-27 | SEK 171.00 | SEK 173.40 | SEK 169.80 | SEK 172.60 | 101,523 |
| 2026-05-26 | SEK 168.90 | SEK 171.00 | SEK 167.20 | SEK 170.20 | 97,738 |
| 2026-05-25 | SEK 166.80 | SEK 171.30 | SEK 166.80 | SEK 169.70 | 203,375 |
| 2026-05-22 | SEK 165.80 | SEK 167.10 | SEK 165.20 | SEK 166.90 | 61,478 |
| 2026-05-21 | SEK 167.10 | SEK 169.00 | SEK 164.20 | SEK 165.80 | 100,026 |
| 2026-05-20 | SEK 161.40 | SEK 168.00 | SEK 160.60 | SEK 167.00 | 98,571 |
| 2026-05-19 | SEK 159.00 | SEK 162.80 | SEK 159.00 | SEK 161.40 | 77,919 |
| 2026-05-18 | SEK 158.80 | SEK 159.80 | SEK 156.50 | SEK 158.60 | 71,126 |
| 2026-05-15 | SEK 159.50 | SEK 160.00 | SEK 157.20 | SEK 159.10 | 84,205 |
| 2026-05-13 | SEK 156.60 | SEK 160.80 | SEK 155.80 | SEK 158.30 | 96,180 |
| 2026-05-12 | SEK 155.50 | SEK 156.70 | SEK 152.60 | SEK 155.10 | 148,537 |
| 2026-05-11 | SEK 162.60 | SEK 162.60 | SEK 155.20 | SEK 157.20 | 118,622 |
| 2026-05-08 | SEK 160.00 | SEK 164.20 | SEK 157.90 | SEK 162.60 | 216,821 |
| 2026-05-07 | SEK 165.00 | SEK 171.80 | SEK 163.70 | SEK 163.70 | 488,880 |
| 2026-05-06 | SEK 153.50 | SEK 166.40 | SEK 151.00 | SEK 164.00 | 513,387 |
| 2026-05-05 | SEK 141.00 | SEK 144.00 | SEK 140.70 | SEK 141.70 | 108,893 |
| 2026-05-04 | SEK 143.40 | SEK 144.00 | SEK 140.30 | SEK 140.90 | 122,401 |
| 2026-04-30 | SEK 144.10 | SEK 144.80 | SEK 141.80 | SEK 142.10 | 71,024 |
| 2026-04-29 | SEK 147.40 | SEK 148.00 | SEK 143.70 | SEK 144.00 | 149,472 |
| 2026-04-28 | SEK 150.00 | SEK 150.90 | SEK 147.50 | SEK 147.50 | 101,383 |
| 2026-04-27 | SEK 152.00 | SEK 153.60 | SEK 149.40 | SEK 149.40 | 84,437 |
| 2026-04-24 | SEK 153.60 | SEK 154.60 | SEK 151.40 | SEK 151.60 | 105,425 |
| 2026-04-23 | SEK 150.20 | SEK 154.30 | SEK 149.20 | SEK 153.60 | 173,698 |
| 2026-04-22 | SEK 164.00 | SEK 164.00 | SEK 150.00 | SEK 151.00 | 554,926 |
| 2026-04-21 | SEK 169.30 | SEK 171.50 | SEK 168.60 | SEK 169.90 | 68,055 |
| 2026-04-20 | SEK 168.10 | SEK 169.80 | SEK 166.90 | SEK 169.30 | 95,791 |
| 2026-04-17 | SEK 167.50 | SEK 169.60 | SEK 167.00 | SEK 168.30 | 68,578 |
| 2026-04-16 | SEK 169.60 | SEK 170.10 | SEK 166.70 | SEK 167.40 | 58,536 |
| 2026-04-15 | SEK 168.90 | SEK 170.60 | SEK 167.30 | SEK 169.40 | 181,821 |
| 2026-04-14 | SEK 168.90 | SEK 169.10 | SEK 165.70 | SEK 169.10 | 73,934 |
| 2026-04-13 | SEK 166.60 | SEK 168.90 | SEK 165.60 | SEK 168.90 | 83,978 |
| 2026-04-10 | SEK 167.40 | SEK 168.00 | SEK 164.30 | SEK 166.20 | 171,872 |
| 2026-04-09 | SEK 160.60 | SEK 168.50 | SEK 160.00 | SEK 166.40 | 272,310 |
| 2026-04-08 | SEK 165.00 | SEK 165.00 | SEK 158.40 | SEK 160.60 | 120,345 |
| 2026-04-07 | SEK 152.50 | SEK 156.90 | SEK 152.50 | SEK 155.80 | 187,658 |
| 2026-04-02 | SEK 151.80 | SEK 152.70 | SEK 150.00 | SEK 151.30 | 81,947 |
| 2026-04-01 | SEK 152.00 | SEK 154.90 | SEK 150.90 | SEK 153.20 | 104,217 |
| 2026-03-31 | SEK 145.40 | SEK 149.50 | SEK 144.00 | SEK 148.00 | 81,651 |
| 2026-03-30 | SEK 140.10 | SEK 144.90 | SEK 137.70 | SEK 144.80 | 249,414 |
| 2026-03-27 | SEK 143.70 | SEK 143.70 | SEK 140.00 | SEK 141.10 | 97,721 |
| 2026-03-26 | SEK 146.00 | SEK 146.00 | SEK 141.70 | SEK 143.70 | 79,744 |
| 2026-03-25 | SEK 144.80 | SEK 147.20 | SEK 143.80 | SEK 145.00 | 79,735 |
| 2026-03-24 | SEK 143.30 | SEK 144.60 | SEK 142.20 | SEK 144.60 | 97,587 |
| 2026-03-23 | SEK 138.60 | SEK 146.70 | SEK 136.00 | SEK 143.40 | 163,391 |
| 2026-03-20 | SEK 146.80 | SEK 148.60 | SEK 142.80 | SEK 142.90 | 245,613 |
| 2026-03-19 | SEK 148.20 | SEK 149.40 | SEK 145.80 | SEK 146.70 | 120,515 |
| 2026-03-18 | SEK 149.00 | SEK 152.50 | SEK 149.00 | SEK 150.80 | 112,357 |
| 2026-03-17 | SEK 151.30 | SEK 152.00 | SEK 146.40 | SEK 148.50 | 165,581 |
| 2026-03-16 | SEK 146.60 | SEK 150.10 | SEK 144.00 | SEK 150.10 | 123,519 |
| 2026-03-13 | SEK 148.70 | SEK 149.70 | SEK 145.00 | SEK 147.10 | 152,328 |
| 2026-03-12 | SEK 150.00 | SEK 150.70 | SEK 147.50 | SEK 148.90 | 184,150 |
| 2026-03-11 | SEK 152.10 | SEK 152.10 | SEK 148.50 | SEK 150.00 | 122,451 |
| 2026-03-10 | SEK 151.50 | SEK 153.50 | SEK 149.30 | SEK 151.80 | 282,896 |
| 2026-03-09 | SEK 147.00 | SEK 150.60 | SEK 145.50 | SEK 149.00 | 617,058 |
| 2026-03-06 | SEK 148.20 | SEK 148.40 | SEK 144.20 | SEK 146.00 | 212,060 |
| 2026-03-05 | SEK 149.00 | SEK 149.00 | SEK 146.60 | SEK 147.00 | 179,322 |
| 2026-03-04 | SEK 144.10 | SEK 148.90 | SEK 140.00 | SEK 148.90 | 208,637 |
| 2026-03-03 | SEK 142.50 | SEK 144.90 | SEK 140.30 | SEK 144.10 | 326,050 |
| 2026-03-02 | SEK 142.00 | SEK 142.90 | SEK 140.00 | SEK 141.70 | 59,160 |
| 2026-02-27 | SEK 144.70 | SEK 145.10 | SEK 142.70 | SEK 144.20 | 129,147 |
| 2026-02-26 | SEK 141.10 | SEK 144.60 | SEK 140.20 | SEK 143.90 | 96,139 |
| 2026-02-25 | SEK 139.20 | SEK 141.60 | SEK 138.50 | SEK 141.10 | 77,603 |
| 2026-02-24 | SEK 139.90 | SEK 140.30 | SEK 137.70 | SEK 138.50 | 98,020 |
| 2026-02-23 | SEK 142.20 | SEK 143.30 | SEK 139.60 | SEK 140.00 | 65,983 |
| 2026-02-20 | SEK 145.70 | SEK 148.10 | SEK 140.30 | SEK 142.20 | 110,327 |
| 2026-02-19 | SEK 141.70 | SEK 145.70 | SEK 140.60 | SEK 145.20 | 118,267 |
| 2026-02-18 | SEK 143.70 | SEK 143.70 | SEK 140.40 | SEK 141.50 | 99,583 |
| 2026-02-17 | SEK 143.30 | SEK 143.30 | SEK 138.70 | SEK 142.90 | 149,702 |
| 2026-02-16 | SEK 144.50 | SEK 145.90 | SEK 142.00 | SEK 143.30 | 102,861 |
| 2026-02-13 | SEK 145.00 | SEK 146.40 | SEK 141.80 | SEK 144.20 | 86,792 |
| 2026-02-12 | SEK 149.20 | SEK 150.00 | SEK 144.30 | SEK 145.00 | 164,017 |
| 2026-02-11 | SEK 151.20 | SEK 151.20 | SEK 147.70 | SEK 149.50 | 176,843 |
| 2026-02-10 | SEK 151.70 | SEK 151.70 | SEK 147.70 | SEK 151.00 | 199,156 |
| 2026-02-09 | SEK 144.30 | SEK 152.60 | SEK 144.30 | SEK 152.30 | 407,466 |
| 2026-02-06 | SEK 137.00 | SEK 143.20 | SEK 133.80 | SEK 142.20 | 900,328 |
| 2026-02-05 | SEK 125.00 | SEK 125.00 | SEK 119.90 | SEK 120.60 | 231,797 |
| 2026-02-04 | SEK 121.10 | SEK 128.60 | SEK 120.90 | SEK 124.70 | 211,910 |
| 2026-02-03 | SEK 125.50 | SEK 126.00 | SEK 120.80 | SEK 121.90 | 291,988 |
| 2026-02-02 | SEK 124.50 | SEK 126.20 | SEK 121.50 | SEK 124.70 | 123,961 |
| 2026-01-30 | SEK 128.10 | SEK 128.10 | SEK 124.30 | SEK 125.10 | 184,351 |
| 2026-01-29 | SEK 128.40 | SEK 129.00 | SEK 126.80 | SEK 127.70 | 197,425 |
| 2026-01-28 | SEK 124.90 | SEK 128.20 | SEK 123.00 | SEK 127.90 | 151,532 |
| 2026-01-27 | SEK 123.70 | SEK 125.70 | SEK 123.20 | SEK 124.30 | 95,905 |
| 2026-01-26 | SEK 124.40 | SEK 124.40 | SEK 123.20 | SEK 123.20 | 96,070 |
| 2026-01-23 | SEK 125.50 | SEK 125.50 | SEK 123.70 | SEK 124.40 | 62,703 |
| 2026-01-22 | SEK 122.40 | SEK 125.60 | SEK 122.40 | SEK 125.60 | 138,038 |
| 2026-01-21 | SEK 124.40 | SEK 124.50 | SEK 116.80 | SEK 121.40 | 265,337 |
| 2026-01-20 | SEK 117.10 | SEK 124.70 | SEK 117.10 | SEK 124.70 | 378,826 |
| 2026-01-19 | SEK 117.50 | SEK 117.50 | SEK 114.70 | SEK 115.90 | 73,958 |
| 2026-01-16 | SEK 114.40 | SEK 118.00 | SEK 111.90 | SEK 117.70 | 157,403 |
| 2026-01-15 | SEK 112.90 | SEK 114.20 | SEK 107.60 | SEK 113.60 | 313,558 |
| 2026-01-14 | SEK 114.00 | SEK 115.00 | SEK 111.80 | SEK 112.70 | 126,209 |
| 2026-01-13 | SEK 112.90 | SEK 115.00 | SEK 112.40 | SEK 113.20 | 100,361 |
| 2026-01-12 | SEK 113.30 | SEK 114.20 | SEK 112.50 | SEK 113.10 | 58,163 |
| 2026-01-09 | SEK 113.70 | SEK 114.20 | SEK 112.00 | SEK 114.20 | 68,480 |
| 2026-01-08 | SEK 113.40 | SEK 115.20 | SEK 111.40 | SEK 113.30 | 77,053 |
| 2026-01-07 | SEK 114.90 | SEK 114.90 | SEK 111.50 | SEK 112.20 | 82,156 |
| 2026-01-05 | SEK 114.80 | SEK 115.20 | SEK 113.50 | SEK 113.80 | 69,581 |
| 2026-01-02 | SEK 112.90 | SEK 115.40 | SEK 112.70 | SEK 114.40 | 105,622 |
| 2025-12-30 | SEK 111.70 | SEK 113.60 | SEK 111.30 | SEK 112.80 | 100,191 |
| 2025-12-29 | SEK 112.40 | SEK 112.60 | SEK 110.00 | SEK 111.90 | 106,569 |
| 2025-12-23 | SEK 111.20 | SEK 112.70 | SEK 110.20 | SEK 112.20 | 103,754 |
| 2025-12-22 | SEK 108.70 | SEK 111.20 | SEK 108.70 | SEK 111.20 | 131,442 |
| 2025-12-19 | SEK 109.40 | SEK 110.00 | SEK 106.80 | SEK 108.50 | 213,547 |
| 2025-12-18 | SEK 107.00 | SEK 109.30 | SEK 106.80 | SEK 109.10 | 138,509 |
| 2025-12-17 | SEK 103.80 | SEK 107.60 | SEK 103.80 | SEK 107.00 | 161,853 |
| 2025-12-16 | SEK 102.50 | SEK 104.00 | SEK 101.20 | SEK 104.00 | 53,442 |
| 2025-12-15 | SEK 103.20 | SEK 104.30 | SEK 101.70 | SEK 102.40 | 42,359 |
| 2025-12-12 | SEK 102.70 | SEK 105.20 | SEK 102.20 | SEK 103.40 | 129,122 |
| 2025-12-11 | SEK 101.90 | SEK 102.00 | SEK 101.10 | SEK 102.00 | 19,863 |
| 2025-12-10 | SEK 102.50 | SEK 102.60 | SEK 100.90 | SEK 101.90 | 32,301 |
| 2025-12-09 | SEK 102.20 | SEK 103.40 | SEK 101.70 | SEK 102.30 | 75,952 |
| 2025-12-08 | SEK 101.40 | SEK 102.50 | SEK 101.00 | SEK 102.30 | 45,605 |
| 2025-12-05 | SEK 100.20 | SEK 102.00 | SEK 99.60 | SEK 101.40 | 85,505 |
| 2025-12-04 | SEK 100.50 | SEK 101.80 | SEK 99.65 | SEK 100.00 | 81,036 |
| 2025-12-03 | SEK 99.70 | SEK 100.10 | SEK 98.85 | SEK 99.80 | 84,374 |
| 2025-12-02 | SEK 100.30 | SEK 101.70 | SEK 99.70 | SEK 100.00 | 114,255 |
| 2025-12-01 | SEK 101.00 | SEK 101.10 | SEK 99.55 | SEK 100.30 | 95,325 |
| 2025-11-28 | SEK 102.90 | SEK 103.40 | SEK 100.60 | SEK 100.60 | 231,999 |
| 2025-11-27 | SEK 100.60 | SEK 102.20 | SEK 100.60 | SEK 102.20 | 112,186 |
| 2025-11-26 | SEK 102.30 | SEK 102.90 | SEK 99.15 | SEK 100.90 | 158,116 |
| 2025-11-25 | SEK 99.60 | SEK 102.80 | SEK 98.15 | SEK 102.60 | 220,925 |
| 2025-11-24 | SEK 94.50 | SEK 99.60 | SEK 94.50 | SEK 98.10 | 214,909 |
| 2025-11-21 | SEK 92.45 | SEK 94.25 | SEK 91.50 | SEK 94.25 | 63,464 |
| 2025-11-20 | SEK 92.80 | SEK 94.00 | SEK 92.65 | SEK 92.75 | 80,138 |
| 2025-11-19 | SEK 93.80 | SEK 93.80 | SEK 92.30 | SEK 92.85 | 55,105 |
| 2025-11-18 | SEK 94.95 | SEK 94.95 | SEK 92.90 | SEK 93.05 | 87,874 |
| 2025-11-17 | SEK 95.40 | SEK 96.30 | SEK 94.60 | SEK 94.95 | 75,696 |
| 2025-11-14 | SEK 98.90 | SEK 98.90 | SEK 94.30 | SEK 95.45 | 114,212 |
| 2025-11-13 | SEK 96.00 | SEK 98.85 | SEK 95.95 | SEK 98.35 | 80,489 |
| 2025-11-12 | SEK 96.15 | SEK 96.80 | SEK 95.30 | SEK 95.65 | 74,786 |
| 2025-11-11 | SEK 95.30 | SEK 96.95 | SEK 95.30 | SEK 96.50 | 43,099 |
| 2025-11-10 | SEK 94.60 | SEK 96.90 | SEK 94.20 | SEK 95.80 | 105,327 |
| 2025-11-07 | SEK 95.45 | SEK 96.00 | SEK 94.10 | SEK 95.15 | 68,423 |
| 2025-11-06 | SEK 96.55 | SEK 96.70 | SEK 94.20 | SEK 95.40 | 103,461 |
| 2025-11-05 | SEK 98.40 | SEK 98.40 | SEK 96.00 | SEK 96.45 | 68,848 |
| 2025-11-04 | SEK 99.95 | SEK 99.95 | SEK 97.05 | SEK 98.25 | 63,688 |
| 2025-11-03 | SEK 99.35 | SEK 100.90 | SEK 98.55 | SEK 99.90 | 113,887 |
| 2025-10-31 | SEK 100.60 | SEK 100.60 | SEK 98.95 | SEK 99.25 | 36,127 |
| 2025-10-30 | SEK 99.95 | SEK 100.90 | SEK 98.95 | SEK 99.90 | 85,708 |
| 2025-10-29 | SEK 97.65 | SEK 101.00 | SEK 97.05 | SEK 100.70 | 176,764 |
| 2025-10-28 | SEK 94.50 | SEK 97.80 | SEK 92.70 | SEK 97.70 | 170,975 |
| 2025-10-27 | SEK 94.10 | SEK 95.45 | SEK 90.80 | SEK 93.70 | 314,836 |
| 2025-10-24 | SEK 101.30 | SEK 103.90 | SEK 91.40 | SEK 93.95 | 465,279 |
| 2025-10-23 | SEK 96.25 | SEK 98.00 | SEK 95.70 | SEK 97.05 | 121,603 |
| 2025-10-22 | SEK 96.20 | SEK 97.95 | SEK 96.10 | SEK 96.75 | 87,812 |
| 2025-10-21 | SEK 99.10 | SEK 99.10 | SEK 95.70 | SEK 96.20 | 35,299 |
| 2025-10-20 | SEK 95.75 | SEK 97.65 | SEK 95.30 | SEK 97.45 | 69,060 |
| 2025-10-17 | SEK 98.30 | SEK 98.30 | SEK 94.50 | SEK 95.75 | 81,600 |
| 2025-10-16 | SEK 100.30 | SEK 100.70 | SEK 97.30 | SEK 98.50 | 96,063 |
| 2025-10-15 | SEK 102.60 | SEK 103.10 | SEK 100.10 | SEK 100.40 | 53,080 |
| 2025-10-14 | SEK 102.00 | SEK 102.40 | SEK 99.20 | SEK 102.20 | 82,792 |
| 2025-10-13 | SEK 100.70 | SEK 103.00 | SEK 100.10 | SEK 101.60 | 85,794 |
| 2025-10-10 | SEK 100.30 | SEK 103.00 | SEK 99.40 | SEK 101.20 | 91,035 |
| 2025-10-09 | SEK 99.00 | SEK 99.60 | SEK 96.95 | SEK 99.40 | 64,593 |